Abbisko Cayman Limited (HKG:2256)
Hong Kong · Delayed Price · Currency is HKD 9.65
-0.27 (-2.72%)
Jul 30, 2026, 4:08 PM HKT
Abbisko Cayman Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 10.35 | 10.35 | 9.72 | 9.92 | 9.92 | -4.15% | 2,886,000 |
| Jul 28, 2026 | 10.50 | 10.75 | 10.24 | 10.35 | 10.35 | -1.52% | 1,999,000 |
| Jul 27, 2026 | 10.63 | 10.76 | 10.36 | 10.51 | 10.51 | -2.05% | 536,000 |
| Jul 24, 2026 | 10.63 | 10.91 | 10.51 | 10.73 | 10.73 | 0.66% | 679,000 |
| Jul 23, 2026 | 10.65 | 10.88 | 10.46 | 10.66 | 10.66 | 1.14% | 652,000 |
| Jul 22, 2026 | 10.76 | 11.23 | 10.50 | 10.54 | 10.54 | -1.31% | 1,425,000 |
| Jul 21, 2026 | 10.40 | 10.74 | 10.24 | 10.68 | 10.68 | 0.95% | 563,000 |
| Jul 20, 2026 | 10.11 | 10.59 | 10.11 | 10.58 | 10.58 | 4.75% | 1,354,000 |
| Jul 17, 2026 | 11.31 | 11.39 | 9.84 | 10.10 | 10.10 | -9.25% | 1,179,085 |
| Jul 16, 2026 | 11.19 | 11.36 | 10.98 | 11.13 | 11.13 | -1.50% | 1,164,817 |
| Jul 15, 2026 | 10.64 | 11.34 | 10.64 | 11.30 | 11.30 | 6.00% | 2,480,000 |
| Jul 14, 2026 | 10.42 | 10.79 | 10.41 | 10.66 | 10.66 | -2.20% | 911,000 |
| Jul 13, 2026 | 11.11 | 11.18 | 10.70 | 10.90 | 10.90 | -0.64% | 993,000 |
| Jul 10, 2026 | 10.84 | 11.40 | 10.61 | 10.97 | 10.97 | 2.14% | 1,918,000 |
| Jul 9, 2026 | 11.20 | 11.68 | 10.60 | 10.74 | 10.74 | -4.19% | 1,265,000 |
| Jul 8, 2026 | 11.74 | 11.76 | 11.05 | 11.21 | 11.21 | -1.23% | 996,300 |
| Jul 7, 2026 | 11.53 | 11.74 | 11.15 | 11.35 | 11.35 | -2.07% | 2,219,000 |
| Jul 6, 2026 | 11.45 | 12.02 | 11.45 | 11.59 | 11.59 | 0.96% | 1,435,000 |
| Jul 3, 2026 | 11.50 | 11.58 | 11.23 | 11.48 | 11.48 | 2.23% | 835,408 |
| Jul 2, 2026 | 11.15 | 11.59 | 10.98 | 11.23 | 11.23 | 4.47% | 3,470,500 |
| Jun 30, 2026 | 10.66 | 10.79 | 10.33 | 10.75 | 10.75 | 3.17% | 3,384,000 |
| Jun 29, 2026 | 9.55 | 10.51 | 9.55 | 10.42 | 10.42 | 11.32% | 4,574,000 |
| Jun 26, 2026 | 9.75 | 9.90 | 9.27 | 9.36 | 9.36 | -4.59% | 1,428,000 |
| Jun 25, 2026 | 9.54 | 9.92 | 8.94 | 9.81 | 9.81 | 4.25% | 3,060,000 |
| Jun 24, 2026 | 9.42 | 9.53 | 9.20 | 9.41 | 9.41 | 4.56% | 2,082,000 |
| Jun 23, 2026 | 9.43 | 9.43 | 8.74 | 9.00 | 9.00 | 0.90% | 881,210 |
| Jun 22, 2026 | 9.00 | 9.10 | 8.48 | 8.92 | 8.92 | -1.22% | 1,524,000 |
| Jun 18, 2026 | 8.88 | 9.23 | 8.66 | 9.03 | 9.03 | 0.56% | 4,122,500 |
| Jun 17, 2026 | 8.86 | 9.23 | 8.50 | 8.98 | 8.98 | 0.56% | 1,968,000 |
| Jun 16, 2026 | 9.04 | 9.17 | 8.78 | 8.93 | 8.93 | -1.54% | 1,021,000 |
| Jun 15, 2026 | 8.98 | 9.27 | 8.89 | 9.07 | 9.07 | -0.11% | 4,356,000 |
| Jun 12, 2026 | 9.14 | 9.26 | 9.02 | 9.08 | 9.08 | 0.78% | 1,460,000 |
| Jun 11, 2026 | 8.63 | 9.03 | 8.34 | 9.01 | 9.01 | 3.33% | 1,815,900 |
| Jun 10, 2026 | 8.61 | 8.79 | 8.40 | 8.72 | 8.72 | 0.23% | 1,675,000 |
| Jun 9, 2026 | 9.56 | 9.56 | 8.41 | 8.70 | 8.70 | -0.80% | 2,275,000 |
| Jun 8, 2026 | 8.73 | 8.85 | 8.53 | 8.77 | 8.77 | -2.88% | 1,234,900 |
| Jun 5, 2026 | 9.21 | 9.35 | 8.93 | 9.03 | 9.03 | -1.95% | 1,699,000 |
| Jun 4, 2026 | 9.10 | 9.21 | 8.73 | 9.21 | 9.21 | 2.33% | 1,611,000 |
| Jun 3, 2026 | 9.50 | 9.52 | 8.91 | 9.00 | 9.00 | -5.46% | 1,894,300 |
| Jun 2, 2026 | 9.42 | 9.76 | 8.71 | 9.52 | 9.52 | - | 2,815,100 |
| Jun 1, 2026 | 9.86 | 9.87 | 9.42 | 9.52 | 9.52 | -2.36% | 1,622,000 |
| May 29, 2026 | 9.60 | 10.33 | 9.60 | 9.75 | 9.75 | 1.77% | 3,339,000 |
| May 28, 2026 | 10.02 | 10.56 | 9.47 | 9.58 | 9.58 | -9.11% | 6,439,000 |
| May 27, 2026 | 10.37 | 10.62 | 10.08 | 10.54 | 10.54 | 1.64% | 3,122,000 |
| May 26, 2026 | 10.19 | 10.52 | 9.75 | 10.37 | 10.37 | 1.27% | 2,159,000 |
| May 22, 2026 | 9.97 | 10.28 | 9.92 | 10.24 | 10.24 | 3.12% | 1,199,000 |
| May 21, 2026 | 10.11 | 10.16 | 9.83 | 9.93 | 9.93 | -0.70% | 1,352,999 |
| May 20, 2026 | 10.27 | 10.27 | 9.88 | 10.00 | 10.00 | -2.63% | 878,000 |
| May 19, 2026 | 10.43 | 10.43 | 9.78 | 10.27 | 10.27 | -0.10% | 2,448,000 |
| May 18, 2026 | 10.76 | 10.79 | 10.28 | 10.28 | 10.28 | -4.55% | 1,986,000 |